Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.26 | 38.26 | 38.05 | 38.14 | 53,621 | -0.06(-0.15%) |
May 30, 2017 | 38.21 | 38.22 | 38.13 | 38.20 | 39,139 | -0.12(-0.32%) |
May 26, 2017 | 38.36 | 38.40 | 38.30 | 38.32 | 61,887 | +0.03(+0.09%) |
May 25, 2017 | 38.34 | 38.38 | 38.26 | 38.29 | 42,468 | +0.16(+0.41%) |
May 24, 2017 | 38.06 | 38.16 | 38.01 | 38.13 | 21,412 | +0.11(+0.28%) |
May 23, 2017 | 38.02 | 38.06 | 37.94 | 38.02 | 32,607 | -0.15(-0.39%) |
May 22, 2017 | 38.17 | 38.25 | 38.12 | 38.17 | 55,991 | -0.13(-0.35%) |
May 19, 2017 | 38.03 | 38.35 | 38.03 | 38.30 | 44,348 | +0.69(+1.83%) |
May 18, 2017 | 37.75 | 37.83 | 37.47 | 37.62 | 106,389 | -0.59(-1.54%) |
May 17, 2017 | 38.53 | 38.53 | 38.21 | 38.21 | 43,503 | -0.55(-1.41%) |
May 16, 2017 | 38.64 | 38.76 | 38.64 | 38.75 | 41,026 | +0.10(+0.26%) |
May 15, 2017 | 38.51 | 38.66 | 38.41 | 38.65 | 59,745 | +0.34(+0.89%) |
May 12, 2017 | 38.35 | 38.40 | 38.31 | 38.31 | 81,187 | -0.04(-0.11%) |
May 11, 2017 | 38.35 | 38.38 | 38.16 | 38.35 | 75,195 | -0.02(-0.04%) |
May 10, 2017 | 38.26 | 38.40 | 38.26 | 38.37 | 83,864 | +0.29(+0.76%) |
May 09, 2017 | 38.02 | 38.20 | 38.01 | 38.08 | 234,727 | +0.04(+0.11%) |
May 08, 2017 | 38.11 | 38.20 | 38.04 | 38.04 | 45,656 | -0.26(-0.67%) |
May 05, 2017 | 38.06 | 38.33 | 38.06 | 38.30 | 43,311 | +0.19(+0.50%) |
May 04, 2017 | 38.27 | 38.27 | 38.07 | 38.11 | 42,424 | -0.25(-0.65%) |
May 03, 2017 | 38.48 | 38.48 | 38.26 | 38.35 | 193,030 | -0.29(-0.75%) |
May 02, 2017 | 38.51 | 38.68 | 38.49 | 38.64 | 200,955 | +0.22(+0.58%) |
May 01, 2017 | 38.38 | 38.52 | 38.33 | 38.42 | 106,984 | +0.18(+0.48%) |
Apr 28, 2017 | 38.25 | 38.30 | 38.16 | 38.24 | 89,750 | +0.18(+0.48%) |
Apr 27, 2017 | 38.16 | 38.16 | 38.02 | 38.06 | 105,814 | -0.02(-0.07%) |
Apr 26, 2017 | 38.17 | 38.23 | 38.06 | 38.08 | 96,711 | -0.11(-0.29%) |
Apr 25, 2017 | 38.07 | 38.25 | 38.06 | 38.19 | 392,966 | +0.29(+0.78%) |
Apr 24, 2017 | 37.87 | 37.93 | 37.78 | 37.90 | 51,208 | +0.33(+0.88%) |
Apr 21, 2017 | 37.57 | 37.59 | 37.48 | 37.57 | 70,963 | -0.02(-0.07%) |
Apr 20, 2017 | 37.56 | 37.62 | 37.45 | 37.59 | 86,808 | +0.27(+0.71%) |
Apr 19, 2017 | 37.52 | 37.53 | 37.26 | 37.33 | 83,428 | -0.17(-0.46%) |
Apr 18, 2017 | 37.57 | 37.58 | 37.40 | 37.50 | 140,560 | -0.26(-0.70%) |
Apr 17, 2017 | 37.65 | 37.80 | 37.60 | 37.77 | 75,725 | +0.14(+0.37%) |
Apr 13, 2017 | 37.83 | 37.91 | 37.62 | 37.63 | 75,922 | -0.12(-0.31%) |
Apr 12, 2017 | 37.73 | 37.78 | 37.53 | 37.74 | 89,421 | +0.02(+0.07%) |
Apr 11, 2017 | 37.79 | 37.79 | 37.58 | 37.72 | 377,251 | -0.09(-0.24%) |
Apr 10, 2017 | 37.82 | 37.84 | 37.68 | 37.81 | 98,252 | -0.12(-0.33%) |
Apr 07, 2017 | 37.94 | 38.06 | 37.88 | 37.93 | 201,704 | +0.02(+0.04%) |
Apr 06, 2017 | 38.01 | 38.02 | 37.83 | 37.92 | 236,463 | -0.09(-0.24%) |
Apr 05, 2017 | 38.16 | 38.26 | 37.98 | 38.01 | 1,824,963 | -0.01(-0.02%) |
Apr 04, 2017 | 37.73 | 38.03 | 37.73 | 38.02 | 178,378 | +0.19(+0.50%) |
Apr 03, 2017 | 37.70 | 37.84 | 37.55 | 37.82 | 216,669 | +0.24(+0.64%) |
Mar 31, 2017 | 37.53 | 37.68 | 37.51 | 37.58 | 154,463 | -0.06(-0.15%) |
Mar 30, 2017 | 37.60 | 37.77 | 37.60 | 37.64 | 19,905 | -0.10(-0.26%) |
Mar 29, 2017 | 37.57 | 37.75 | 37.52 | 37.74 | 37,910 | +0.12(+0.33%) |
Mar 28, 2017 | 37.54 | 37.69 | 37.48 | 37.62 | 26,472 | +0.06(+0.15%) |
Mar 27, 2017 | 37.52 | 37.63 | 37.32 | 37.56 | 66,853 | -0.18(-0.48%) |
Mar 24, 2017 | 37.71 | 37.83 | 37.66 | 37.74 | 32,308 | +0.01(+0.02%) |
Mar 23, 2017 | 37.59 | 37.81 | 37.59 | 37.73 | 41,506 | +0.07(+0.20%) |
Mar 22, 2017 | 37.45 | 37.68 | 37.39 | 37.66 | 78,931 | +0.30(+0.80%) |
Mar 21, 2017 | 37.96 | 37.96 | 37.35 | 37.36 | 33,196 | -0.57(-1.49%) |
Mar 20, 2017 | 37.73 | 37.94 | 37.66 | 37.93 | 50,981 | +0.40(+1.06%) |
Mar 17, 2017 | 37.60 | 37.63 | 37.53 | 37.53 | 161,816 | +0.01(+0.02%) |
Mar 16, 2017 | 37.61 | 37.63 | 37.49 | 37.52 | 60,889 | +0.12(+0.31%) |
Mar 15, 2017 | 36.80 | 37.45 | 36.71 | 37.40 | 50,296 | +0.80(+2.20%) |
Mar 14, 2017 | 36.65 | 36.69 | 36.55 | 36.60 | 21,560 | -0.10(-0.27%) |
Mar 13, 2017 | 36.57 | 36.74 | 36.57 | 36.70 | 27,841 | +0.34(+0.93%) |
Mar 10, 2017 | 36.27 | 36.37 | 36.18 | 36.36 | 45,045 | +0.27(+0.73%) |
Mar 09, 2017 | 36.25 | 36.25 | 35.99 | 36.09 | 57,942 | -0.24(-0.66%) |
Mar 08, 2017 | 36.52 | 36.58 | 36.33 | 36.33 | 22,018 | -0.31(-0.84%) |
Mar 07, 2017 | 36.66 | 36.73 | 36.61 | 36.64 | 28,876 | +0.07(+0.18%) |
Mar 06, 2017 | 36.65 | 36.71 | 36.49 | 36.57 | 39,356 | -0.01(-0.02%) |
Mar 03, 2017 | 36.58 | 36.66 | 36.44 | 36.58 | 132,355 | +0.21(+0.57%) |
Mar 02, 2017 | 36.53 | 36.55 | 36.35 | 36.38 | 62,604 | -0.58(-1.57%) |